Closing price on 12/29/2014
|
|
Open |
18.50 |
High |
18.50 |
Low |
18.50 |
Volume |
1,142 |
Split-adjusted Price |
6.50 |
|
|
HVT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/29/2014
|
-0.70 / -3.65%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.50
|
1,142
|
|
12/26/2014
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
6.75
|
26,100
|
|
12/25/2014
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
6.75
|
0
|
|
12/24/2014
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
6.75
|
42
|
|
12/23/2014
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
6.75
|
0
|
|
12/22/2014
|
+0.90 / +4.92%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
6.75
|
143
|
|
12/19/2014
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.20
|
18.30
|
18.30
|
6.43
|
8,457
|
|
12/18/2014
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
6.43
|
0
|
|
12/17/2014
|
-0.20 / -1.08%
|
18.30
|
18.40
|
18.30
|
18.30
|
18.30
|
6.43
|
4,000
|
|
12/16/2014
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.50
|
1,500
|
|
12/15/2014
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.50
|
0
|
|
12/12/2014
|
+0.20 / +1.09%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.50
|
6.50
|
3,100
|
|
12/11/2014
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
6.43
|
0
|
|
12/10/2014
|
-0.60 / -3.17%
|
18.70
|
18.70
|
18.20
|
18.30
|
18.30
|
6.43
|
2,300
|
|
12/9/2014
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
6.64
|
0
|
|
12/8/2014
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
6.64
|
35
|
|
12/5/2014
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
6.64
|
30,300
|
|
12/4/2014
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.33
|
0
|
|
12/3/2014
|
-1.20 / -6.25%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.33
|
3,200
|
|
12/2/2014
|
+0.90 / +4.92%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
6.75
|
100
|
|
12/1/2014
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
6.43
|
0
|
|
11/28/2014
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
6.43
|
0
|
|
11/27/2014
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
6.43
|
200
|
|
11/26/2014
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
6.40
|
0
|
|
11/25/2014
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
6.40
|
0
|
|
11/24/2014
|
-1.30 / -6.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
6.40
|
300
|
|
11/21/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.85
|
0
|
|
11/20/2014
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.85
|
0
|
|
11/19/2014
|
+0.90 / +4.84%
|
18.60
|
19.50
|
18.60
|
19.50
|
19.50
|
6.85
|
900
|
|
11/18/2014
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
6.54
|
0
|
|
|